HAN-GINS Tech Megatrend Equal Weight UCITS ETF - T3KE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.23	14.41	14.41	14.41	14.23	3,121
August 15, 2025	14.35	14.23	14.23	14.35	14.18	2,301
August 14, 2025	14.14	14.11	14.11	14.22	14.11	13,970
August 13, 2025	14.07	14.1	14.1	14.14	14.07	2,534
August 12, 2025	13.9	13.97	13.97	13.97	13.86	2,766
August 11, 2025	13.93	14.06	14.06	14.06	13.89	3,418
August 08, 2025	13.92	13.78	13.78	13.94	13.78	516
August 07, 2025	13.97	14	14	14.12	13.97	3,056
August 06, 2025	13.99	13.93	13.93	13.99	13.9	298
August 05, 2025	14.06	13.91	13.91	14.11	13.89	4,137
August 04, 2025	13.76	13.94	13.94	13.94	13.76	6,732
August 01, 2025	14.13	13.77	13.77	14.13	13.6	6,737
July 31, 2025	14.38	14.34	14.34	14.43	14.32	4,063
July 30, 2025	14.15	14.28	14.28	14.29	14.15	1,877
July 29, 2025	14.43	14.22	14.22	14.46	14.21	5,405
July 28, 2025	14.36	14.25	14.25	14.41	14.25	3,631
July 25, 2025	14.13	14.15	14.15	14.15	14.11	3,031
July 24, 2025	14.27	14.21	14.21	14.27	14.21	1,218
July 23, 2025	14.24	14.27	14.27	14.28	14.2	1,600
July 22, 2025	14.2	14.19	14.19	14.22	14.1	5,350
July 21, 2025	14.37	14.47	14.47	14.47	14.33	334
July 18, 2025	14.37	14.31	14.31	14.39	14.29	3,298
July 17, 2025	14.14	14.27	14.27	14.27	14.14	3,631
July 16, 2025	13.88	13.82	13.82	14.03	13.82	20,072
July 15, 2025	13.95	13.94	13.94	14.03	13.93	6,706
July 14, 2025	13.78	13.85	13.85	13.88	13.77	3,384
July 11, 2025	13.96	13.79	13.79	13.96	13.79	2,075
July 10, 2025	13.85	13.93	13.93	13.93	13.85	662
July 09, 2025	13.75	13.74	13.74	13.87	13.74	5,841
July 08, 2025	13.72	13.8	13.8	13.82	13.7	1,299
July 07, 2025	13.76	13.78	13.78	13.81	13.68	6,615
July 04, 2025	13.77	13.72	13.72	13.77	13.68	3,708
July 03, 2025	13.63	13.78	13.78	13.78	13.61	3,285
July 02, 2025	13.48	13.55	13.55	13.55	13.44	11,758
July 01, 2025	13.51	13.51	13.51	13.51	13.42	1,230
June 30, 2025	13.48	13.54	13.54	13.54	13.43	5,195
June 27, 2025	13.37	13.43	13.43	13.43	13.36	1,722
June 26, 2025	13.28	13.28	13.28	13.29	13.18	9,565
June 25, 2025	13.4	13.32	13.32	13.42	13.31	6,950
June 24, 2025	13.23	13.29	13.29	13.29	13.18	4,130
June 23, 2025	12.97	13.02	13.02	13.1	12.97	9,061
June 20, 2025	13.08	13.11	13.11	13.2	13.08	168
June 19, 2025	13.13	13.01	13.01	13.13	13	235
June 18, 2025	13.09	13.16	13.16	13.16	13.08	2,671
June 17, 2025	13.14	13.15	13.15	13.17	13.09	1,692
June 16, 2025	13.07	13.21	13.21	13.21	13.07	3,540
June 13, 2025	13.01	13.1	13.1	13.1	12.98	27,274
June 12, 2025	13.28	13.24	13.24	13.29	13.01	6,137
June 11, 2025	13.45	13.34	13.34	13.45	13.34	6,040
June 10, 2025	13.38	13.31	13.31	13.42	13.31	3,912
June 09, 2025	13.29	13.31	13.31	13.33	13.23	17,209
June 06, 2025	13.04	13.24	13.24	13.24	13.02	3,430
June 05, 2025	13.13	13.21	13.21	13.21	13.01	2,851
June 04, 2025	12.96	13.06	13.06	13.06	12.96	1,174
June 03, 2025	12.76	12.92	12.92	12.92	12.76	6,214
June 02, 2025	12.67	12.71	12.71	12.71	12.6	3,670
May 30, 2025	12.87	12.79	12.79	12.9	12.75	1,957
May 29, 2025	13.2	12.98	12.98	13.28	12.98	1,007
May 28, 2025	13.13	13.04	13.04	13.16	13.03	5,577
May 27, 2025	13.05	13.18	13.18	13.18	13.05	3,055

HAN-GINS Tech Megatrend Equal Weight UCITS ETF (T3KE.DE) XETRA